KissMeData/053060/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192200	164019047	1950	1950	1950	1950	920
3	20230918	192100	164019047	1950	1950	1950	1950	0
4	20230918	192000	164019047	1950	1950	1950	1950	0
5	20230918	191900	164019047	1950	1950	1950	1950	0
6	20230918	191800	164019047	1950	1950	1950	1950	0
7	20230918	191700	164019047	1950	1950	1950	1950	0
8	20230918	191600	164019047	1950	1950	1950	1950	0
9	20230918	191500	164019047	1950	1950	1950	1950	0
10	20230918	191400	164019047	1950	1950	1950	1950	0
11	20230918	191300	164019047	1950	1950	1950	1950	0
12	20230918	191200	164019047	1950	1950	1950	1950	0
13	20230918	191100	164019047	1950	1950	1950	1950	0
14	20230918	191000	164019047	1950	1950	1950	1950	0
15	20230918	190900	164019047	1950	1950	1950	1950	0
16	20230918	190800	164019047	1950	1950	1950	1950	0
17	20230918	190700	164019047	1950	1950	1950	1950	0
18	20230918	190600	164019047	1950	1950	1950	1950	0
19	20230918	190500	164019047	1950	1950	1950	1950	0
20	20230918	190400	164019047	1950	1950	1950	1950	0
21	20230918	190300	164019047	1950	1950	1950	1950	0
22	20230918	190200	164019047	1950	1950	1950	1950	0
23	20230918	190100	164019047	1950	1950	1950	1950	0
24	20230918	190000	164019047	1950	1950	1950	1950	0
25	20230918	185900	164019047	1950	1950	1950	1950	0
26	20230918	185800	164019047	1950	1950	1950	1950	0
27	20230918	185700	164019047	1950	1950	1950	1950	0
28	20230918	185600	164019047	1950	1950	1950	1950	0
29	20230918	185500	164019047	1950	1950	1950	1950	0
30	20230918	185400	164019047	1950	1950	1950	1950	0
31	20230918	185300	164019047	1950	1950	1950	1950	0
32	20230918	185200	164019047	1950	1950	1950	1950	920
33	20230918	185100	164019047	1950	1950	1950	1950	0
34	20230918	185000	164019047	1950	1950	1950	1950	0
35	20230918	184900	164019047	1950	1950	1950	1950	0
36	20230918	184800	164019047	1950	1950	1950	1950	0
37	20230918	184700	164019047	1950	1950	1950	1950	0
38	20230918	184600	164019047	1950	1950	1950	1950	0
39	20230918	184500	164019047	1950	1950	1950	1950	0
40	20230918	184400	164019047	1950	1950	1950	1950	0
41	20230918	184300	164019047	1950	1950	1950	1950	0
42	20230918	184200	164019047	1950	1950	1950	1950	0
43	20230918	184100	164019047	1950	1950	1950	1950	0
44	20230918	184000	164019047	1950	1950	1950	1950	0
45	20230918	183900	164019047	1950	1950	1950	1950	0
46	20230918	183800	164019047	1950	1950	1950	1950	0
47	20230918	183700	164019047	1950	1950	1950	1950	0
48	20230918	183600	164019047	1950	1950	1950	1950	0
49	20230918	183500	164019047	1950	1950	1950	1950	0
50	20230918	183400	164019047	1950	1950	1950	1950	0
51	20230918	183300	164019047	1950	1950	1950	1950	0
52	20230918	183200	164019047	1950	1950	1950	1950	0
53	20230918	183100	164019047	1950	1950	1950	1950	0
54	20230918	183000	164019047	1950	1950	1950	1950	0
55	20230918	182900	164019047	1950	1950	1950	1950	0
56	20230918	182800	164019047	1950	1950	1950	1950	0
57	20230918	182700	164019047	1950	1950	1950	1950	0
58	20230918	182600	164019047	1950	1950	1950	1950	0
59	20230918	182500	164019047	1950	1950	1950	1950	0
60	20230918	182400	164019047	1950	1950	1950	1950	0
61	20230918	182300	164019047	1950	1950	1950	1950	0
62	20230918	182200	164019047	1950	1950	1950	1950	920
63	20230918	182100	164019047	1950	1950	1950	1950	0
64	20230918	182000	164019047	1950	1950	1950	1950	0
65	20230918	181900	164019047	1950	1950	1950	1950	0
66	20230918	181800	164019047	1950	1950	1950	1950	0
67	20230918	181700	164019047	1950	1950	1950	1950	0
68	20230918	181600	164019047	1950	1950	1950	1950	0
69	20230918	181500	164019047	1950	1950	1950	1950	0
70	20230918	181400	164019047	1950	1950	1950	1950	0
71	20230918	181300	164019047	1950	1950	1950	1950	0
72	20230918	181200	164019047	1950	1950	1950	1950	0
73	20230918	181100	164019047	1950	1950	1950	1950	0
74	20230918	181000	164019047	1950	1950	1950	1950	0
75	20230918	180900	164019047	1950	1950	1950	1950	0
76	20230918	180800	164019047	1950	1950	1950	1950	0
77	20230918	180700	164019047	1950	1950	1950	1950	0
78	20230918	180600	164019047	1950	1950	1950	1950	0
79	20230918	180500	164019047	1950	1950	1950	1950	0
80	20230918	180400	164019047	1950	1950	1950	1950	0
81	20230918	180300	164019047	1950	1950	1950	1950	0
82	20230918	180200	164019047	1950	1950	1950	1950	0
83	20230918	180100	164019047	1950	1950	1950	1950	0
84	20230918	180000	164019047	1950	1950	1950	1950	0
85	20230918	175900	164019047	1950	1950	1950	1950	0
86	20230918	175800	164019047	1950	1950	1950	1950	0
87	20230918	175700	164019047	1950	1950	1950	1950	0
88	20230918	175600	164019047	1950	1950	1950	1950	0
89	20230918	175500	164019047	1950	1950	1950	1950	0
90	20230918	175400	164019047	1950	1950	1950	1950	0
91	20230918	175300	164019047	1950	1950	1950	1950	0
92	20230918	175200	164019047	1950	1950	1950	1950	920
93	20230918	175100	164019047	1950	1950	1950	1950	0
94	20230918	175000	164019047	1950	1950	1950	1950	0
95	20230918	174900	164019047	1950	1950	1950	1950	0
96	20230918	174800	164019047	1950	1950	1950	1950	0
97	20230918	174700	164019047	1950	1950	1950	1950	0
98	20230918	174600	164019047	1950	1950	1950	1950	0
99	20230918	174500	164019047	1950	1950	1950	1950	0
100	20230918	174400	164019047	1950	1950	1950	1950	0
101	20230918	174300	164019047	1950	1950	1950	1950	0
102	20230918	174200	164019047	1950	1950	1950	1950	0
103	20230918	174100	164019047	1950	1950	1950	1950	0
104	20230918	174000	164019047	1950	1950	1950	1950	0
105	20230918	173900	164019047	1950	1950	1950	1950	0
106	20230918	173800	164019047	1950	1950	1950	1950	0
107	20230918	173700	164019047	1950	1950	1950	1950	0
108	20230918	173600	164019047	1950	1950	1950	1950	0
109	20230918	173500	164019047	1950	1950	1950	1950	0
110	20230918	173400	164019047	1950	1950	1950	1950	0
111	20230918	173300	164019047	1950	1950	1950	1950	0
112	20230918	173200	164019047	1950	1950	1950	1950	0
113	20230918	173100	164019047	1950	1950	1950	1950	0
114	20230918	173000	164019047	1950	1950	1950	1950	0
115	20230918	172900	164019047	1950	1950	1950	1950	0
116	20230918	172800	164019047	1950	1950	1950	1950	0
117	20230918	172700	164019047	1950	1950	1950	1950	0
118	20230918	172600	164019047	1950	1950	1950	1950	0
119	20230918	172500	164019047	1950	1950	1950	1950	0
120	20230918	172400	164019047	1950	1950	1950	1950	0
121	20230918	172300	164019047	1950	1950	1950	1950	0
122	20230918	172200	164019047	1950	1950	1950	1950	920
123	20230918	172100	164019047	1950	1950	1950	1950	0
124	20230918	172000	164019047	1950	1950	1950	1950	0
125	20230918	171900	164019047	1950	1950	1950	1950	0
126	20230918	171800	164019047	1950	1950	1950	1950	0
127	20230918	171700	164019047	1950	1950	1950	1950	0
128	20230918	171600	164019047	1950	1950	1950	1950	0
129	20230918	171500	164019047	1950	1950	1950	1950	0
130	20230918	171400	164019047	1950	1950	1950	1950	0
131	20230918	171300	164019047	1950	1950	1950	1950	0
132	20230918	171200	164019047	1950	1950	1950	1950	0
133	20230918	171100	164019047	1950	1950	1950	1950	0
134	20230918	171000	164019047	1950	1950	1950	1950	0
135	20230918	170900	164019047	1950	1950	1950	1950	0
136	20230918	170800	164019047	1950	1950	1950	1950	0
137	20230918	170700	164019047	1950	1950	1950	1950	0
138	20230918	170600	164019047	1950	1950	1950	1950	0
139	20230918	170500	164019047	1950	1950	1950	1950	0
140	20230918	170400	164019047	1950	1950	1950	1950	0
141	20230918	170300	164019047	1950	1950	1950	1950	0
142	20230918	170200	164019047	1950	1950	1950	1950	0
143	20230918	170100	164019047	1950	1950	1950	1950	0
144	20230918	170000	164019047	1950	1950	1950	1950	0
145	20230918	165900	164019047	1950	1950	1950	1950	0
146	20230918	165800	164019047	1950	1950	1950	1950	0
147	20230918	165700	164019047	1950	1950	1950	1950	0
148	20230918	165600	164019047	1950	1950	1950	1950	0
149	20230918	165500	164019047	1950	1950	1950	1950	0
150	20230918	165400	164019047	1950	1950	1950	1950	0
151	20230918	165300	164019047	1950	1950	1950	1950	0
152	20230918	165200	164019047	1950	1950	1950	1950	920
153	20230918	165100	164019047	1950	1950	1950	1950	0
154	20230918	165000	164019047	1950	1950	1950	1950	0
155	20230918	164900	164019047	1950	1950	1950	1950	0
156	20230918	164800	164019047	1950	1950	1950	1950	0
157	20230918	164700	164019047	1950	1950	1950	1950	0
158	20230918	164600	164019047	1950	1950	1950	1950	0
159	20230918	164500	164019047	1950	1950	1950	1950	0
160	20230918	164400	164019047	1950	1950	1950	1950	0
161	20230918	164300	164019047	1950	1950	1950	1950	0
162	20230918	164200	164019047	1950	1950	1950	1950	0
163	20230918	164100	164019047	1950	1950	1950	1950	0
164	20230918	164000	164019047	1950	1950	1950	1950	0
165	20230918	163900	164019047	1950	1950	1950	1950	0
166	20230918	163800	164019047	1950	1950	1950	1950	0
167	20230918	163700	164019047	1950	1950	1950	1950	0
168	20230918	163600	164019047	1950	1950	1950	1950	0
169	20230918	163500	164019047	1950	1950	1950	1950	0
170	20230918	163400	164019047	1950	1950	1950	1950	0
171	20230918	163300	164019047	1950	1950	1950	1950	0
172	20230918	163200	164019047	1950	1950	1950	1950	0
173	20230918	163100	164019047	1950	1950	1950	1950	0
174	20230918	163000	164019047	1950	1950	1950	1950	0
175	20230918	162900	164019047	1950	1950	1950	1950	0
176	20230918	162800	164019047	1950	1950	1950	1950	0
177	20230918	162700	164019047	1950	1950	1950	1950	0
178	20230918	162600	164019047	1950	1950	1950	1950	0
179	20230918	162500	164019047	1950	1950	1950	1950	0
180	20230918	162400	164019047	1950	1950	1950	1950	0
181	20230918	162300	164019047	1950	1950	1950	1950	0
182	20230918	162200	164019047	1950	1950	1950	1950	920
183	20230918	162100	164019047	1950	1950	1950	1950	0
184	20230918	162000	164019047	1950	1950	1950	1950	0
185	20230918	161900	164019047	1950	1950	1950	1950	0
186	20230918	161800	164019047	1950	1950	1950	1950	0
187	20230918	161700	164019047	1950	1950	1950	1950	0
188	20230918	161600	164019047	1950	1950	1950	1950	0
189	20230918	161500	164019047	1950	1950	1950	1950	0
190	20230918	161400	164019047	1950	1950	1950	1950	0
191	20230918	161300	164019047	1950	1950	1950	1950	0
192	20230918	161200	164019047	1950	1950	1950	1950	0
193	20230918	161100	164019047	1950	1950	1950	1950	0
194	20230918	161000	164019047	1950	1950	1950	1950	0
195	20230918	160900	164019047	1950	1950	1950	1950	0
196	20230918	160800	164019047	1950	1950	1950	1950	0
197	20230918	160700	164019047	1950	1950	1950	1950	0
198	20230918	160600	164019047	1950	1950	1950	1950	0
199	20230918	160500	164019047	1950	1950	1950	1950	0
200	20230918	160400	164019047	1950	1950	1950	1950	0
201	20230918	160300	164019047	1950	1950	1950	1950	0
202	20230918	160200	164019047	1950	1950	1950	1950	0
203	20230918	160100	164019047	1950	1950	1950	1950	0
204	20230918	160000	164019047	1950	1950	1950	1950	0
205	20230918	155900	164019047	1950	1950	1950	1950	0
206	20230918	155800	164019047	1950	1950	1950	1950	0
207	20230918	155700	164019047	1950	1950	1950	1950	0
208	20230918	155600	164019047	1950	1950	1950	1950	0
209	20230918	155500	164019047	1950	1950	1950	1950	0
210	20230918	155400	164019047	1950	1950	1950	1950	0
211	20230918	155300	164019047	1950	1950	1950	1950	0
212	20230918	155200	164019047	1950	1950	1950	1950	920
213	20230918	155100	164019047	1950	1950	1950	1950	0
214	20230918	155000	164019047	1950	1950	1950	1950	0
215	20230918	154900	164019047	1950	1950	1950	1950	0
216	20230918	154800	164019047	1950	1950	1950	1950	0
217	20230918	154700	164019047	1950	1950	1950	1950	0
218	20230918	154600	164019047	1950	1950	1950	1950	0
219	20230918	154500	164019047	1950	1950	1950	1950	0
220	20230918	154400	164019047	1950	1950	1950	1950	0
221	20230918	154300	164019047	1950	1950	1950	1950	0
222	20230918	154200	164019047	1950	1950	1950	1950	0
223	20230918	154100	164019047	1950	1950	1950	1950	0
224	20230918	154000	164019047	1950	1950	1950	1950	0
225	20230918	153900	164019047	1950	1950	1950	1950	0
226	20230918	153800	164019047	1950	1950	1950	1950	0
227	20230918	153700	164019047	1950	1950	1950	1950	0
228	20230918	153600	164019047	1950	1950	1950	1950	0
229	20230918	153500	164019047	1950	1950	1950	1950	0
230	20230918	153400	164019047	1950	1950	1950	1950	0
231	20230918	153300	164019047	1950	1950	1950	1950	0
232	20230918	153200	164019047	1950	1950	1950	1950	0
233	20230918	153100	164019047	1950	1950	1950	1950	0
234	20230918	153000	164019047	1950	1950	1950	1950	920
235	20230918	152900	162225047	1950	1950	1950	1950	0
236	20230918	152800	162225047	1950	1950	1950	1950	0
237	20230918	152700	162225047	1950	1950	1950	1950	0
238	20230918	152600	162225047	1950	1950	1950	1950	0
239	20230918	152500	162225047	1950	1950	1950	1950	0
240	20230918	152400	162225047	1950	1950	1950	1950	0
241	20230918	152300	162225047	1950	1950	1950	1950	0
242	20230918	152200	162225047	1950	1950	1950	1950	0
243	20230918	152100	162225047	1950	1950	1950	1950	0
244	20230918	152000	162225047	1950	1950	1950	1950	0
245	20230918	151900	162225047	1950	1942	1950	1942	1243
246	20230918	151800	159809268	1939	1939	1939	1939	10
247	20230918	151700	159789878	1943	1935	1943	1935	511
248	20230918	151600	158800995	1935	1935	1935	1933	181
249	20230918	151500	158450782	1932	1932	1935	1932	596
250	20230918	151400	157298949	1932	1932	1932	1929	191
251	20230918	151300	156929967	1928	1932	1932	1928	111
252	20230918	151200	156715559	1932	1932	1932	1930	326
253	20230918	151100	156085747	1932	1927	1932	1927	642
254	20230918	151000	154847512	1927	1927	1927	1927	60
255	20230918	150900	154731892	1931	1927	1931	1927	72
256	20230918	150800	154592900	1927	1927	1927	1927	10
257	20230918	150700	154573630	1927	1928	1928	1927	11
258	20230918	150600	154552428	1927	1928	1928	1927	10
259	20230918	150500	154533152	1933	1933	1933	1928	20
260	20230918	150400	154494542	1928	1928	1928	1928	13
261	20230918	150300	154469478	1928	1934	1934	1928	89
262	20230918	150200	154297407	1934	1935	1935	1929	115
263	20230918	150100	154075033	1928	1934	1935	1928	124
264	20230918	150000	153835260	1928	1934	1934	1928	60
265	20230918	145900	153719280	1925	1925	1925	1925	11
266	20230918	145800	153698105	1925	1925	1925	1925	10
267	20230918	145700	153678855	1925	1925	1925	1925	10
268	20230918	145600	153659605	1925	1926	1926	1925	45
269	20230918	145500	153572970	1926	1934	1934	1926	528
270	20230918	145400	152551898	1927	1934	1934	1927	217
271	20230918	145300	152132290	1934	1924	1934	1924	571
272	20230918	145200	151033575	1924	1925	1935	1924	160
273	20230918	145100	150724714	1926	1926	1926	1926	10
274	20230918	145000	150705454	1924	1934	1935	1924	855
275	20230918	144900	149053515	1928	1927	1934	1927	69
276	20230918	144800	148920462	1925	1928	1928	1925	372
277	20230918	144700	148203818	1934	1929	1934	1929	32
278	20230918	144600	148141985	1929	1929	1934	1929	55
279	20230918	144500	148035825	1927	1929	1935	1927	1013
280	20230918	144400	146083328	1934	1925	1934	1925	523
281	20230918	144300	145076423	1934	1925	1934	1925	25
282	20230918	144200	145028163	1925	1925	1925	1925	10
283	20230918	144100	145008913	1933	1930	1935	1925	828
284	20230918	144000	143409402	1925	1928	1931	1925	25
285	20230918	143900	143361193	1925	1925	1925	1925	11
286	20230918	143800	143340018	1929	1925	1929	1925	58
287	20230918	143700	143228180	1925	1925	1925	1925	12
288	20230918	143600	143205080	1924	1924	1924	1924	11
289	20230918	143500	143183916	1924	1924	1924	1924	47
290	20230918	143400	143093488	1924	1925	1925	1924	10
291	20230918	143300	143074246	1931	1926	1931	1925	67
292	20230918	143200	142945039	1931	1926	1931	1925	104
293	20230918	143100	142744338	1926	1927	1927	1926	10
294	20230918	143000	142725077	1927	1928	1928	1927	11
295	20230918	142900	142703878	1931	1929	1931	1928	74
296	20230918	142800	142561060	1923	1930	1930	1923	11
297	20230918	142700	142539900	1931	1926	1931	1924	1179
298	20230918	142600	140265519	1932	1927	1932	1927	74
299	20230918	142500	140122901	1932	1928	1933	1927	56
300	20230918	142400	140014864	1934	1928	1934	1928	12
301	20230918	142300	139991722	1935	1928	1935	1928	30
302	20230918	142200	139933747	1937	1929	1937	1929	11
303	20230918	142100	139912520	1939	1940	1940	1928	131
304	20230918	142000	139658525	1931	1929	1931	1929	554
305	20230918	141900	138588771	1931	1931	1931	1928	227
306	20230918	141800	138150507	1931	1927	1931	1927	112
307	20230918	141700	137934275	1931	1930	1931	1930	78
308	20230918	141600	137783683	1930	1927	1930	1926	92
309	20230918	141500	137606157	1930	1929	1930	1927	251
310	20230918	141400	137121843	1930	1928	1930	1928	244
311	20230918	141300	136651229	1928	1925	1928	1924	802
312	20230918	141200	135107240	1925	1927	1928	1925	921
313	20230918	141100	133332439	1928	1926	1928	1925	733
314	20230918	141000	131920487	1928	1930	1930	1927	162
315	20230918	140900	131608207	1928	1932	1932	1926	389
316	20230918	140800	130858193	1928	1933	1933	1928	1010
317	20230918	140700	128908087	1933	1936	1936	1933	13
318	20230918	140600	128882952	1934	1937	1937	1934	128
319	20230918	140500	128635376	1935	1937	1937	1935	23
320	20230918	140400	128590845	1935	1941	1941	1935	38
321	20230918	140300	128517278	1938	1941	1941	1938	27
322	20230918	140200	128464916	1938	1941	1941	1938	12
323	20230918	140100	128441654	1941	1941	1941	1941	2
324	20230918	140000	128437772	1941	1941	1941	1941	2
325	20230918	135900	128433890	1934	1934	1934	1930	2729
326	20230918	135800	123160337	1935	1938	1938	1935	542
327	20230918	135700	122110903	1939	1939	1939	1939	0
328	20230918	135600	122110903	1939	1939	1939	1939	65
329	20230918	135500	121984868	1943	1942	1943	1942	127
330	20230918	135400	121738179	1942	1942	1942	1942	0
331	20230918	135300	121738179	1942	1942	1942	1942	18
332	20230918	135200	121703223	1942	1942	1942	1942	0
333	20230918	135100	121703223	1942	1940	1942	1940	290
334	20230918	135000	121140603	1939	1939	1939	1939	10
335	20230918	134900	121121213	1943	1943	1943	1943	0
336	20230918	134800	121121213	1943	1940	1943	1940	47
337	20230918	134700	121029936	1943	1943	1943	1943	0
338	20230918	134600	121029936	1943	1943	1943	1943	0
339	20230918	134500	121029936	1943	1942	1943	1942	57
340	20230918	134400	120919235	1943	1943	1943	1943	0
341	20230918	134300	120919235	1943	1943	1943	1943	0
342	20230918	134200	120919235	1943	1942	1943	1942	1200
343	20230918	134100	118587751	1942	1942	1942	1942	365
344	20230918	134000	117878921	1942	1938	1942	1938	21
345	20230918	133900	117838219	1942	1942	1942	1942	1
346	20230918	133800	117836277	1942	1942	1942	1942	0
347	20230918	133700	117836277	1942	1942	1942	1942	51
348	20230918	133600	117737235	1942	1942	1942	1941	527
349	20230918	133500	116714316	1943	1938	1943	1938	540
350	20230918	133400	115665406	1940	1943	1943	1940	37
351	20230918	133300	115593596	1940	1938	1940	1938	515
352	20230918	133200	114594526	1940	1938	1940	1938	110
353	20230918	133100	114381146	1940	1940	1940	1940	10
354	20230918	133000	114361746	1937	1938	1938	1937	382
355	20230918	132900	113621712	1940	1939	1940	1939	645
356	20230918	132800	112370857	1938	1938	1938	1938	115
357	20230918	132700	112147987	1939	1939	1939	1939	521
358	20230918	132600	111137768	1943	1943	1943	1943	0
359	20230918	132500	111137768	1943	1942	1943	1942	289
360	20230918	132400	110576473	1942	1942	1942	1942	0
361	20230918	132300	110576473	1942	1942	1942	1942	10
362	20230918	132200	110557053	1942	1942	1942	1942	0
363	20230918	132100	110557053	1942	1942	1942	1942	13
364	20230918	132000	110531807	1942	1942	1942	1942	25
365	20230918	131900	110483257	1940	1942	1942	1940	177
366	20230918	131800	110139579	1942	1942	1942	1942	61
367	20230918	131700	110021117	1942	1942	1942	1942	0
368	20230918	131600	110021117	1942	1940	1942	1940	283
369	20230918	131500	109472077	1937	1937	1937	1937	0
370	20230918	131400	109472077	1937	1937	1937	1937	0
371	20230918	131300	109472077	1937	1937	1937	1937	0
372	20230918	131200	109472077	1937	1937	1937	1937	0
373	20230918	131100	109472077	1937	1937	1937	1937	0
374	20230918	131000	109472077	1937	1938	1938	1937	306
375	20230918	130900	108879218	1939	1940	1940	1939	307
376	20230918	130800	108283739	1940	1940	1940	1940	0
377	20230918	130700	108283739	1940	1940	1940	1940	787
378	20230918	130600	106756959	1940	1941	1941	1940	1016
379	20230918	130500	104784914	1945	1945	1945	1945	0
380	20230918	130400	104784914	1945	1945	1945	1945	0
381	20230918	130300	104784914	1945	1945	1945	1945	0
382	20230918	130200	104784914	1945	1945	1945	1945	0
383	20230918	130100	104784914	1945	1945	1945	1945	0
384	20230918	130000	104784914	1945	1945	1945	1945	0
385	20230918	125900	104784914	1945	1945	1945	1945	0
386	20230918	125800	104784914	1945	1945	1945	1945	0
387	20230918	125700	104784914	1945	1945	1945	1945	0
388	20230918	125600	104784914	1945	1944	1945	1944	66
389	20230918	125500	104656599	1940	1940	1940	1940	500
390	20230918	125400	103686599	1941	1941	1941	1941	386
391	20230918	125300	102937373	1945	1942	1945	1942	174
392	20230918	125200	102599333	1942	1942	1942	1942	0
393	20230918	125100	102599333	1942	1942	1942	1942	0
394	20230918	125000	102599333	1942	1942	1942	1942	10
395	20230918	124900	102579913	1942	1942	1942	1942	0
396	20230918	124800	102579913	1942	1942	1942	1942	0
397	20230918	124700	102579913	1942	1942	1942	1942	10
398	20230918	124600	102560493	1942	1942	1942	1942	0
399	20230918	124500	102560493	1942	1942	1942	1942	0
400	20230918	124400	102560493	1942	1942	1942	1942	2
401	20230918	124300	102556609	1942	1942	1942	1942	20
402	20230918	124200	102517769	1942	1942	1942	1942	0
403	20230918	124100	102517769	1942	1942	1942	1942	0
404	20230918	124000	102517769	1942	1942	1942	1942	0
405	20230918	123900	102517769	1942	1942	1942	1942	0
406	20230918	123800	102517769	1942	1942	1942	1942	0
407	20230918	123700	102517769	1942	1942	1942	1942	0
408	20230918	123600	102517769	1942	1941	1942	1941	583
409	20230918	123500	101385909	1942	1942	1942	1942	0
410	20230918	123400	101385909	1942	1942	1942	1942	0
411	20230918	123300	101385909	1942	1942	1942	1942	0
412	20230918	123200	101385909	1942	1942	1942	1942	0
413	20230918	123100	101385909	1942	1942	1942	1942	18
414	20230918	123000	101350953	1947	1947	1947	1947	51
415	20230918	122900	101251656	1947	1947	1947	1947	0
416	20230918	122800	101251656	1947	1943	1947	1942	483
417	20230918	122700	100313248	1947	1947	1947	1947	0
418	20230918	122600	100313248	1947	1947	1947	1947	0
419	20230918	122500	100313248	1947	1947	1947	1947	0
420	20230918	122400	100313248	1947	1947	1947	1947	0
421	20230918	122300	100313248	1947	1947	1947	1947	0
422	20230918	122200	100313248	1947	1947	1947	1947	179
423	20230918	122100	99964735	1949	1949	1949	1949	0
424	20230918	122000	99964735	1949	1949	1949	1949	0
425	20230918	121900	99964735	1949	1949	1949	1949	0
426	20230918	121800	99964735	1949	1949	1949	1949	0
427	20230918	121700	99964735	1949	1949	1949	1949	0
428	20230918	121600	99964735	1949	1949	1949	1949	0
429	20230918	121500	99964735	1949	1949	1949	1949	0
430	20230918	121400	99964735	1949	1949	1949	1949	0
431	20230918	121300	99964735	1949	1949	1949	1949	48
432	20230918	121200	99871183	1949	1949	1949	1949	0
433	20230918	121100	99871183	1949	1949	1949	1949	0
434	20230918	121000	99871183	1949	1949	1949	1949	0
435	20230918	120900	99871183	1949	1949	1949	1949	70
436	20230918	120800	99734753	1949	1949	1949	1949	227
437	20230918	120700	99292330	1952	1952	1952	1952	0
438	20230918	120600	99292330	1952	1952	1952	1952	0
439	20230918	120500	99292330	1952	1952	1952	1952	0
440	20230918	120400	99292330	1952	1952	1952	1952	0
441	20230918	120300	99292330	1952	1952	1952	1952	0
442	20230918	120200	99292330	1952	1952	1952	1952	0
443	20230918	120100	99292330	1952	1952	1952	1952	0
444	20230918	120000	99292330	1952	1952	1952	1952	0
445	20230918	115900	99292330	1952	1952	1952	1952	0
446	20230918	115800	99292330	1952	1952	1952	1952	0
447	20230918	115700	99292330	1952	1952	1952	1952	0
448	20230918	115600	99292330	1952	1952	1952	1952	0
449	20230918	115500	99292330	1952	1952	1952	1952	0
450	20230918	115400	99292330	1952	1952	1952	1952	0
451	20230918	115300	99292330	1952	1952	1952	1952	0
452	20230918	115200	99292330	1952	1952	1952	1952	0
453	20230918	115100	99292330	1952	1951	1952	1951	20
454	20230918	115000	99253299	1951	1951	1952	1951	15
455	20230918	114900	99224030	1952	1950	1952	1950	202
456	20230918	114800	98830049	1950	1950	1950	1950	0
457	20230918	114700	98830049	1950	1950	1950	1950	0
458	20230918	114600	98830049	1950	1950	1950	1950	0
459	20230918	114500	98830049	1950	1950	1950	1950	20
460	20230918	114400	98791049	1950	1950	1950	1950	0
461	20230918	114300	98791049	1950	1950	1950	1950	10
462	20230918	114200	98771549	1939	1939	1939	1939	900
463	20230918	114100	97026449	1939	1939	1939	1939	85
464	20230918	114000	96861634	1939	1939	1939	1939	470
465	20230918	113900	95950304	1939	1939	1939	1939	130
466	20230918	113800	95698234	1940	1940	1940	1940	35
467	20230918	113700	95630334	1940	1941	1941	1940	600
468	20230918	113600	94465934	1942	1942	1942	1942	0
469	20230918	113500	94465934	1942	1943	1943	1942	729
470	20230918	113400	93050111	1951	1951	1951	1951	0
471	20230918	113300	93050111	1951	1951	1951	1951	0
472	20230918	113200	93050111	1951	1951	1951	1951	0
473	20230918	113100	93050111	1951	1951	1951	1951	0
474	20230918	113000	93050111	1951	1951	1951	1951	0
475	20230918	112900	93050111	1951	1951	1951	1951	0
476	20230918	112800	93050111	1951	1951	1951	1951	0
477	20230918	112700	93050111	1951	1950	1951	1950	185
478	20230918	112600	92689354	1950	1950	1950	1950	0
479	20230918	112500	92689354	1950	1950	1950	1950	0
480	20230918	112400	92689354	1950	1950	1950	1950	0
481	20230918	112300	92689354	1950	1950	1950	1950	0
482	20230918	112200	92689354	1950	1950	1950	1950	0
483	20230918	112100	92689354	1950	1950	1950	1950	185
484	20230918	112000	92328604	1950	1950	1950	1950	0
485	20230918	111900	92328604	1950	1950	1950	1950	2215
486	20230918	111800	88009354	1950	1950	1950	1950	0
487	20230918	111700	88009354	1950	1950	1950	1950	0
488	20230918	111600	88009354	1950	1950	1950	1950	0
489	20230918	111500	88009354	1950	1950	1950	1950	12
490	20230918	111400	87985954	1950	1950	1950	1950	466
491	20230918	111300	87077254	1951	1951	1951	1951	100
492	20230918	111200	86882154	1952	1952	1952	1952	172
493	20230918	111100	86546410	1952	1952	1952	1952	0
494	20230918	111000	86546410	1952	1952	1952	1952	22
495	20230918	110900	86503466	1941	1941	1941	1941	0
496	20230918	110800	86503466	1941	1941	1941	1941	0
497	20230918	110700	86503466	1941	1944	1944	1941	2393
498	20230918	110600	81858050	1954	1954	1954	1954	1
499	20230918	110500	81856096	1944	1946	1946	1944	1500
500	20230918	110400	78937698	1954	1954	1954	1954	0
501	20230918	110300	78937698	1954	1954	1954	1954	0
502	20230918	110200	78937698	1954	1954	1954	1954	0
503	20230918	110100	78937698	1954	1954	1954	1954	0
504	20230918	110000	78937698	1954	1954	1954	1954	7
505	20230918	105900	78924020	1954	1954	1954	1954	50
506	20230918	105800	78826320	1954	1954	1954	1954	0
507	20230918	105700	78826320	1954	1954	1954	1954	200
508	20230918	105600	78435520	1954	1954	1954	1954	0
509	20230918	105500	78435520	1954	1954	1954	1954	0
510	20230918	105400	78435520	1954	1954	1954	1954	0
511	20230918	105300	78435520	1954	1954	1954	1954	0
512	20230918	105200	78435520	1954	1954	1954	1954	20
513	20230918	105100	78396440	1944	1944	1944	1944	57
514	20230918	105000	78285632	1945	1946	1946	1945	345
515	20230918	104900	77614282	1954	1954	1954	1954	0
516	20230918	104800	77614282	1954	1954	1954	1954	0
517	20230918	104700	77614282	1954	1954	1954	1954	0
518	20230918	104600	77614282	1954	1954	1954	1954	0
519	20230918	104500	77614282	1954	1954	1954	1954	0
520	20230918	104400	77614282	1954	1954	1954	1954	200
521	20230918	104300	77223482	1954	1954	1954	1954	0
522	20230918	104200	77223482	1954	1954	1954	1954	0
523	20230918	104100	77223482	1954	1954	1954	1954	0
524	20230918	104000	77223482	1954	1954	1954	1954	0
525	20230918	103900	77223482	1954	1954	1954	1954	47
526	20230918	103800	77131644	1954	1954	1954	1954	93
527	20230918	103700	76949922	1954	1954	1954	1954	0
528	20230918	103600	76949922	1954	1954	1954	1954	0
529	20230918	103500	76949922	1954	1954	1954	1954	0
530	20230918	103400	76949922	1954	1954	1954	1954	100
531	20230918	103300	76754522	1954	1948	1954	1946	270
532	20230918	103200	76228789	1949	1949	1951	1949	103
533	20230918	103100	76028038	1949	1949	1949	1949	0
534	20230918	103000	76028038	1949	1949	1949	1949	105
535	20230918	102900	75823393	1951	1951	1951	1951	56
536	20230918	102800	75714137	1951	1951	1951	1951	0
537	20230918	102700	75714137	1951	1951	1951	1951	0
538	20230918	102600	75714137	1951	1951	1951	1951	0
539	20230918	102500	75714137	1951	1951	1951	1951	2
540	20230918	102400	75710235	1950	1950	1955	1949	1467
541	20230918	102300	72850366	1951	1953	1953	1951	725
542	20230918	102200	71435416	1957	1957	1957	1957	0
543	20230918	102100	71435416	1957	1957	1957	1957	0
544	20230918	102000	71435416	1957	1957	1957	1957	0
545	20230918	101900	71435416	1957	1953	1957	1953	52
546	20230918	101800	71333856	1953	1957	1957	1953	2433
547	20230918	101700	66577171	1959	1959	1959	1959	0
548	20230918	101600	66577171	1959	1959	1959	1959	0
549	20230918	101500	66577171	1959	1959	1959	1959	0
550	20230918	101400	66577171	1959	1959	1959	1959	0
551	20230918	101300	66577171	1959	1959	1959	1959	251
552	20230918	101200	66085462	1960	1960	1960	1960	19
553	20230918	101100	66048222	1959	1959	1959	1959	876
554	20230918	101000	64332138	1959	1959	1959	1959	4
555	20230918	100900	64324302	1960	1960	1960	1960	0
556	20230918	100800	64324302	1960	1960	1960	1960	0
557	20230918	100700	64324302	1960	1960	1960	1960	0
558	20230918	100600	64324302	1960	1956	1960	1956	177
559	20230918	100500	63978026	1956	1956	1956	1956	95
560	20230918	100400	63792206	1956	1956	1956	1956	33
561	20230918	100300	63727658	1953	1953	1953	1953	0
562	20230918	100200	63727658	1953	1953	1953	1953	232
563	20230918	100100	63274562	1956	1956	1956	1956	0
564	20230918	100000	63274562	1956	1963	1963	1956	393
565	20230918	095900	62504972	1964	1964	1964	1964	0
566	20230918	095800	62504972	1964	1964	1964	1964	0
567	20230918	095700	62504972	1964	1964	1964	1964	0
568	20230918	095600	62504972	1964	1957	1964	1957	257
569	20230918	095500	62001932	1957	1953	1957	1952	810
570	20230918	095400	60420490	1953	1953	1953	1953	188
571	20230918	095300	60053326	1954	1955	1955	1954	203
572	20230918	095200	59656563	1964	1964	1964	1964	0
573	20230918	095100	59656563	1964	1964	1964	1964	15
574	20230918	095000	59627103	1956	1956	1956	1956	6
575	20230918	094900	59615367	1956	1956	1956	1956	196
576	20230918	094800	59231991	1964	1957	1964	1957	193
577	20230918	094700	58854136	1959	1965	1965	1959	1641
578	20230918	094600	55634496	1965	1965	1965	1965	422
579	20230918	094500	54805266	1966	1966	1966	1966	106
580	20230918	094400	54596870	1971	1971	1971	1971	0
581	20230918	094300	54596870	1971	1971	1971	1971	0
582	20230918	094200	54596870	1971	1971	1971	1971	0
583	20230918	094100	54596870	1971	1971	1971	1971	45
584	20230918	094000	54508175	1971	1971	1971	1971	99
585	20230918	093900	54313046	1971	1968	1971	1968	31
586	20230918	093800	54251987	1968	1968	1968	1968	283
587	20230918	093700	53695043	1971	1968	1971	1968	147
588	20230918	093600	53405514	1968	1969	1969	1968	16
589	20230918	093500	53374020	1969	1970	1970	1969	46
590	20230918	093400	53283421	1970	1970	1970	1970	0
591	20230918	093300	53283421	1970	1970	1970	1970	10
592	20230918	093200	53263721	1970	1970	1970	1970	5
593	20230918	093100	53253871	1970	1970	1970	1970	11
594	20230918	093000	53232201	1970	1968	1970	1962	361
595	20230918	092900	52521445	1968	1968	1968	1968	200
596	20230918	092800	52127845	1968	1962	1968	1962	81
597	20230918	092700	51968851	1968	1968	1968	1968	39
598	20230918	092600	51892099	1962	1962	1962	1962	38
599	20230918	092500	51817543	1970	1970	1970	1970	0
600	20230918	092400	51817543	1970	1962	1970	1962	208
601	20230918	092300	51408181	1968	1968	1968	1960	671
602	20230918	092200	50091663	1961	1959	1968	1959	33
603	20230918	092100	50026909	1969	1957	1969	1957	1695
604	20230918	092000	46708944	1957	1969	1970	1957	3998
605	20230918	091900	38860115	1964	1964	1969	1964	27
606	20230918	091800	38807032	1965	1969	1969	1965	67
607	20230918	091700	38675229	1962	1968	1969	1962	53
608	20230918	091600	38571117	1970	1969	1970	1962	361
609	20230918	091500	37861634	1962	1964	1970	1962	508
610	20230918	091400	36861470	1965	1969	1970	1965	35
611	20230918	091300	36792558	1965	1969	1969	1965	12
612	20230918	091200	36768938	1964	1968	1968	1964	38
613	20230918	091100	36694246	1968	1980	1983	1968	984
614	20230918	091000	34745514	1982	1982	1982	1982	258
615	20230918	090900	34234158	1975	1980	1983	1975	239
616	20230918	090800	33761203	1978	1979	1979	1978	155
617	20230918	090700	33454608	1984	1984	1986	1984	1250
618	20230918	090600	30974268	1984	1976	1986	1976	3150
619	20230918	090500	24740261	1976	1974	1976	1970	1480
620	20230918	090400	21821157	1974	1974	1974	1974	50
621	20230918	090300	21722457	1968	1968	1968	1968	900
622	20230918	090200	19951257	1970	1974	1974	1970	72
623	20230918	090100	19809141	1975	1961	1975	1960	752
624	20230918	090000	18332140	1963	1974	1974	1962	9289